Advertisement
Advertisement
U.S. markets open in 7 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.93+0.43 (+1.46%)
At close: 04:04PM EDT
29.86 -0.07 (-0.23%)
After hours: 06:10PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202229.5730.0029.3729.9329.936,081,100
Sep 27, 202230.1430.3129.1829.5029.504,705,700
Sep 26, 202230.0530.5329.8729.8929.893,586,000
Sep 23, 202230.4230.6029.8930.3130.313,842,700
Sep 22, 202231.0531.2830.6130.7230.724,238,900
Sep 21, 202231.8532.0631.0631.0631.063,838,000
Sep 20, 202232.0832.1031.5531.7031.703,433,200
Sep 19, 202231.7532.4131.7032.3732.373,779,700
Sep 16, 202232.2432.3331.8532.0632.069,531,900
Sep 15, 202232.7933.0632.3632.6132.615,695,900
Sep 14, 202232.8633.0332.4332.9232.925,312,600
Sep 13, 202233.4933.6232.7832.9232.924,591,300
Sep 12, 202233.9434.3433.8634.3234.325,960,400
Sep 09, 202233.5033.7533.1433.6433.643,781,500
Sep 08, 202232.7633.3832.2533.1133.119,251,200
Sep 07, 202232.9533.4832.8332.9932.996,926,700
Sep 06, 202233.2633.3132.6932.7932.793,840,400
Sep 02, 202234.3134.5032.9133.1533.156,728,900
Sep 01, 202234.1534.2133.3533.8733.874,162,700
Aug 31, 202234.6734.8934.3234.3234.327,606,900
Aug 30, 202234.3734.7334.2334.5234.524,941,500
Aug 30, 20220.27 Dividend
Aug 29, 202234.2934.7434.1734.3634.093,685,100
Aug 26, 202235.8235.9034.5734.6434.374,841,600
Aug 25, 202235.2535.8735.1835.8535.572,808,800
Aug 24, 202234.9535.1934.6234.9834.716,094,300
Aug 23, 202235.0335.4434.9635.0434.762,902,500
Aug 22, 202235.6335.7335.0535.1434.863,813,700
Aug 19, 202236.5636.5936.0036.1935.913,676,600
Aug 18, 202236.4936.9936.3536.8636.572,397,500
Aug 17, 202236.9336.9635.7436.3836.096,209,600
Aug 16, 202236.9937.6736.9137.3837.092,329,900
Aug 15, 202237.3037.7337.1237.1836.892,740,500
Aug 12, 202237.3537.5637.2437.5437.252,146,600
Aug 11, 202237.0037.7137.0037.1436.853,938,800
Aug 10, 202236.1036.8536.1036.8036.514,035,300
Aug 09, 202235.7535.9135.2935.3835.103,925,800
Aug 08, 202236.0436.2835.8235.9035.622,271,300
Aug 05, 202236.0936.2835.6935.8035.524,652,500
Aug 04, 202236.5436.5936.2336.4936.203,161,200
Aug 03, 202236.3036.6436.1036.5036.212,746,600
Aug 02, 202236.2536.5336.0136.1135.833,617,000
Aug 01, 202236.3336.8836.2336.3936.103,560,000
Jul 29, 202236.3536.9336.1536.7636.475,555,100
Jul 28, 202236.0436.6935.9636.2936.004,242,300
Jul 27, 202235.0136.5134.8035.9535.676,201,300
Jul 26, 202233.6135.0233.2834.9434.677,669,800
Jul 25, 202234.5034.9034.0634.4934.229,166,000
Jul 22, 202234.8434.9234.0434.3734.104,481,300
Jul 21, 202234.3334.8534.2534.8534.583,876,200
Jul 20, 202234.0634.4733.9734.4234.153,144,500
Jul 19, 202233.2334.2433.1834.1933.924,681,200
Jul 18, 202233.4133.7632.6432.7732.514,795,900
Jul 15, 202232.4833.2932.2433.2032.944,126,800
Jul 14, 202231.7732.0531.3431.9931.745,245,700
Jul 13, 202231.7632.4231.7032.2431.992,819,100
Jul 12, 202232.4233.1032.2032.3632.112,858,400
Jul 11, 202232.3332.6432.1632.4532.203,187,300
Jul 08, 202232.6232.8232.2232.6132.352,634,200
Jul 07, 202232.1632.8432.1432.6632.404,165,900
Jul 06, 202231.6932.1931.5131.9131.663,303,900
Jul 05, 202230.9531.6830.6331.6531.403,819,200
Jul 01, 202231.3731.9430.7031.9131.664,709,500
Jun 30, 202231.8232.0031.2731.5131.267,291,100
Jun 29, 202232.5832.7531.9732.3832.133,994,700
Jun 28, 202233.4733.7832.4732.5032.243,740,900
Jun 27, 202233.0133.7632.5333.2933.035,223,900
Jun 24, 202231.9732.8031.9032.7632.508,747,400
Jun 23, 202231.6431.7231.2431.6131.364,409,200
Jun 22, 202231.7532.1831.5431.5531.303,764,200
Jun 21, 202232.4932.6631.9432.1231.874,131,600
Jun 17, 202231.4732.3731.0231.8831.6311,791,400
Jun 16, 202231.7631.9230.9631.3731.127,330,900
Jun 15, 202232.4033.0932.0632.7432.486,837,100
Jun 14, 202232.0832.6531.8732.1031.856,157,300
Jun 13, 202232.4132.6131.5831.9431.695,153,100
Jun 10, 202233.7933.8233.0833.2833.023,986,200
Jun 09, 202235.4135.4134.2334.2633.995,370,100
Jun 08, 202235.6935.8535.4335.8235.543,812,400
Jun 07, 202235.4235.8835.0235.8435.563,016,600
Jun 06, 202236.2136.5335.7335.8935.612,537,100
Jun 03, 202236.1436.3735.6535.8435.563,501,300
Jun 02, 202235.5036.5335.2536.5136.223,842,200
Jun 01, 202235.9936.1635.2335.4435.163,257,500
May 31, 202235.4536.2435.0135.8235.546,618,900
May 27, 202235.2935.6935.0135.6535.374,260,400
May 27, 20220.27 Dividend
May 26, 202234.0835.3134.0435.2234.687,748,900
May 25, 202233.0133.8432.9433.7033.185,132,900
May 24, 202233.6033.7232.4833.2732.766,117,800
May 23, 202232.8934.0132.8833.7633.245,442,000
May 20, 202234.0234.0532.2433.1332.626,053,300
May 19, 202233.7334.1533.2033.5233.005,558,600
May 18, 202235.8335.8333.8234.0633.537,807,200
May 17, 202235.7536.3335.6736.2935.734,123,900
May 16, 202235.3335.5334.5935.2034.664,072,300
May 13, 202235.5035.7335.0435.5434.994,047,400
May 12, 202234.7135.2434.4935.2134.675,022,500
May 11, 202235.5536.0734.8334.8834.345,455,000
May 10, 202236.2336.4135.3136.0035.444,904,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement